Kuala Lumpur - Delayed Quote MYR

Shin Yang Group Berhad (5173.KL)

0.8050

0.0000

(0.00%)

As of 9:45:24 AM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	8,600
Jan 27, 2025	0.8250	0.8250	0.8050	0.8050	0.8050	460,300
Jan 24, 2025	0.8200	0.8350	0.8150	0.8350	0.8350	183,900
Jan 23, 2025	0.8250	0.8300	0.8200	0.8250	0.8250	332,700
Jan 22, 2025	0.8350	0.8400	0.8200	0.8250	0.8250	303,300
Jan 21, 2025	0.8250	0.8350	0.8250	0.8350	0.8350	234,300
Jan 20, 2025	0.8250	0.8350	0.8200	0.8250	0.8250	462,700
Jan 17, 2025	0.8200	0.8350	0.8100	0.8300	0.8300	326,300
Jan 16, 2025	0.8150	0.8250	0.8100	0.8200	0.8200	217,700
Jan 15, 2025	0.8350	0.8400	0.8050	0.8100	0.8100	475,900
Jan 14, 2025	0.8250	0.8350	0.8200	0.8350	0.8350	241,700
Jan 13, 2025	0.8250	0.8250	0.8150	0.8250	0.8250	498,600
Jan 10, 2025	0.8300	0.8350	0.8250	0.8250	0.8250	316,200
Jan 9, 2025	0.8350	0.8400	0.8250	0.8350	0.8350	896,000
Jan 8, 2025	0.8500	0.8500	0.8300	0.8450	0.8450	761,300
Jan 7, 2025	0.8600	0.8600	0.8500	0.8550	0.8550	485,500
Jan 6, 2025	0.8650	0.8650	0.8550	0.8550	0.8550	408,900
Jan 3, 2025	0.8650	0.8700	0.8500	0.8650	0.8650	534,500
Jan 2, 2025	0.8500	0.8650	0.8450	0.8650	0.8650	755,100
Dec 31, 2024	0.8400	0.8500	0.8350	0.8500	0.8500	297,700
Dec 30, 2024	0.8450	0.8450	0.8350	0.8450	0.8450	440,200
Dec 27, 2024	0.8350	0.8500	0.8300	0.8450	0.8450	981,100
Dec 26, 2024	0.8200	0.8450	0.8200	0.8350	0.8350	615,700
Dec 24, 2024	0.8150	0.8250	0.8150	0.8250	0.8250	258,600
Dec 23, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	1,065,900
Dec 20, 2024	0.8350	0.8350	0.8200	0.8300	0.8300	601,900
Dec 19, 2024	0.8350	0.8350	0.8150	0.8350	0.8350	1,139,700
Dec 18, 2024	0.8350	0.8400	0.8250	0.8350	0.8350	743,600
Dec 17, 2024	0.8300	0.8400	0.8300	0.8350	0.8350	810,300
Dec 16, 2024	0.8350	0.8450	0.8100	0.8300	0.8300	3,077,200
Dec 13, 2024	0.8600	0.8650	0.8400	0.8450	0.8450	1,292,800
Dec 12, 2024	0.8650	0.8750	0.8500	0.8600	0.8600	841,500
Dec 11, 2024	0.8550	0.8700	0.8500	0.8650	0.8650	1,264,100
Dec 10, 2024	0.8450	0.8600	0.8400	0.8600	0.8600	1,498,000
Dec 9, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	5,561,600
Dec 6, 2024	0.9100	0.9200	0.8900	0.9000	0.9000	1,780,100
Dec 5, 2024	0.9250	0.9500	0.9100	0.9100	0.9100	4,003,400
Dec 4, 2024	0.9250	0.9300	0.9100	0.9200	0.9200	1,228,000
Dec 3, 2024	0.9350	0.9350	0.9100	0.9200	0.9200	1,007,600
Dec 2, 2024	0.8900	0.9350	0.8900	0.9250	0.9250	1,568,400
Nov 29, 2024	0.0300 Dividend
Nov 29, 2024	0.8900	0.9050	0.8700	0.9000	0.9000	838,500
Nov 28, 2024	0.9350	0.9350	0.9200	0.9200	0.8900	1,072,200
Nov 27, 2024	0.9350	0.9500	0.9250	0.9300	0.8997	1,769,500
Nov 26, 2024	0.9300	0.9400	0.9200	0.9350	0.9045	1,513,400
Nov 25, 2024	0.9150	0.9450	0.9100	0.9150	0.8852	1,668,600
Nov 22, 2024	0.9150	0.9150	0.9000	0.9100	0.8803	589,800
Nov 21, 2024	0.9000	0.9200	0.9000	0.9050	0.8755	583,300
Nov 20, 2024	0.9050	0.9200	0.8950	0.9150	0.8852	937,600
Nov 19, 2024	0.9150	0.9200	0.9000	0.9050	0.8755	548,300
Nov 18, 2024	0.8900	0.9200	0.8900	0.9150	0.8852	629,000
Nov 15, 2024	0.8900	0.9000	0.8900	0.8950	0.8658	789,800
Nov 14, 2024	0.9300	0.9300	0.8900	0.9000	0.8707	1,187,500
Nov 13, 2024	0.9250	0.9250	0.9100	0.9200	0.8900	584,600
Nov 12, 2024	0.9300	0.9400	0.9100	0.9200	0.8900	2,104,500
Nov 11, 2024	0.8850	0.9300	0.8850	0.9200	0.8900	2,463,400
Nov 8, 2024	0.8950	0.8950	0.8800	0.8800	0.8513	567,500
Nov 7, 2024	0.9000	0.9100	0.8850	0.9000	0.8707	627,000
Nov 6, 2024	0.8600	0.9050	0.8600	0.9000	0.8707	1,000,300
Nov 5, 2024	0.8750	0.8750	0.8600	0.8600	0.8320	644,600
Nov 4, 2024	0.8550	0.8800	0.8450	0.8800	0.8513	861,200
Nov 1, 2024	0.8750	0.8750	0.8500	0.8600	0.8320	1,629,300
Oct 30, 2024	0.9100	0.9250	0.8900	0.8900	0.8610	518,400
Oct 29, 2024	0.9050	0.9200	0.8950	0.9200	0.8900	604,600
Oct 28, 2024	0.9200	0.9400	0.8900	0.9050	0.8755	2,208,100
Oct 25, 2024	0.8950	0.9300	0.8850	0.9150	0.8852	2,352,100
Oct 24, 2024	0.9000	0.9050	0.8900	0.9000	0.8707	553,200
Oct 23, 2024	0.9150	0.9300	0.8950	0.9000	0.8707	2,087,000
Oct 22, 2024	0.8750	0.9150	0.8750	0.9100	0.8803	2,868,400
Oct 21, 2024	0.8600	0.8750	0.8500	0.8750	0.8465	704,400
Oct 18, 2024	0.8500	0.8650	0.8500	0.8600	0.8320	280,700
Oct 17, 2024	0.8600	0.8600	0.8500	0.8500	0.8223	238,900
Oct 16, 2024	0.8500	0.8600	0.8400	0.8600	0.8320	408,500
Oct 15, 2024	0.8600	0.8650	0.8350	0.8550	0.8271	673,500
Oct 14, 2024	0.8650	0.8850	0.8600	0.8600	0.8320	1,384,200
Oct 11, 2024	0.8400	0.8700	0.8400	0.8650	0.8368	1,325,400
Oct 10, 2024	0.8550	0.8550	0.8400	0.8400	0.8126	599,400
Oct 9, 2024	0.8500	0.8550	0.8350	0.8550	0.8271	653,300
Oct 8, 2024	0.8450	0.8500	0.8350	0.8500	0.8223	419,900
Oct 7, 2024	0.8150	0.8450	0.8150	0.8450	0.8174	885,800
Oct 4, 2024	0.8200	0.8300	0.8150	0.8150	0.7884	399,200
Oct 3, 2024	0.8300	0.8350	0.8200	0.8300	0.8029	380,000
Oct 2, 2024	0.8600	0.8600	0.8000	0.8250	0.7981	2,138,900
Oct 1, 2024	0.8500	0.8650	0.8450	0.8600	0.8320	784,400
Sep 30, 2024	0.8450	0.8550	0.8400	0.8500	0.8223	638,200
Sep 27, 2024	0.8550	0.8550	0.8350	0.8400	0.8126	595,700
Sep 26, 2024	0.8400	0.8550	0.8300	0.8450	0.8174	719,200
Sep 25, 2024	0.8800	0.8800	0.8350	0.8550	0.8271	1,315,800
Sep 24, 2024	0.8300	0.8850	0.8250	0.8700	0.8416	4,035,700
Sep 23, 2024	0.8250	0.8300	0.8150	0.8250	0.7981	683,400
Sep 20, 2024	0.8300	0.8350	0.8100	0.8300	0.8029	1,589,300
Sep 19, 2024	0.7850	0.8350	0.7850	0.8300	0.8029	2,675,500
Sep 18, 2024	0.7900	0.7950	0.7750	0.7850	0.7594	891,000
Sep 17, 2024	0.8050	0.8100	0.7850	0.7900	0.7642	1,052,800
Sep 13, 2024	0.7750	0.8050	0.7650	0.8000	0.7739	1,364,300
Sep 12, 2024	0.7700	0.7850	0.7650	0.7700	0.7449	1,298,900
Sep 11, 2024	0.7950	0.7950	0.7700	0.7700	0.7449	1,851,300
Sep 10, 2024	0.8000	0.8150	0.7900	0.7950	0.7691	1,714,700
Sep 9, 2024	0.7900	0.7950	0.7750	0.7950	0.7691	1,687,000
Sep 6, 2024	0.8400	0.8400	0.7900	0.8000	0.7739	4,544,900
Sep 5, 2024	0.8500	0.8600	0.8250	0.8300	0.8029	1,926,900
Sep 4, 2024	0.8350	0.8550	0.8250	0.8550	0.8271	976,500
Sep 3, 2024	0.8600	0.8800	0.8350	0.8600	0.8320	2,714,300
Sep 2, 2024	0.9150	0.9150	0.8550	0.8550	0.8271	7,516,400
Aug 30, 2024	0.9300	0.9650	0.9200	0.9500	0.9190	1,909,200
Aug 29, 2024	0.9600	0.9600	0.9000	0.9350	0.9045	3,335,000
Aug 28, 2024	0.9700	0.9850	0.9600	0.9600	0.9287	1,322,600
Aug 27, 2024	1.0200	1.0200	0.9650	0.9800	0.9480	2,086,600
Aug 26, 2024	0.9650	1.0200	0.9450	1.0100	0.9771	3,822,400
Aug 23, 2024	0.9700	0.9700	0.9350	0.9600	0.9287	2,269,700
Aug 22, 2024	1.0600	1.0800	0.9650	0.9700	0.9384	5,879,700
Aug 21, 2024	1.0100	1.0700	1.0000	1.0600	1.0254	4,742,500
Aug 20, 2024	1.0300	1.0300	0.9950	1.0000	0.9674	2,718,900
Aug 19, 2024	0.9900	1.0400	0.9900	1.0200	0.9867	5,924,700
Aug 16, 2024	0.9200	0.9900	0.9200	0.9900	0.9577	12,927,300
Aug 15, 2024	0.9250	0.9350	0.8950	0.9150	0.8852	1,686,400
Aug 14, 2024	0.9350	0.9500	0.9100	0.9250	0.8948	1,286,000
Aug 13, 2024	0.9250	0.9650	0.8950	0.9200	0.8900	5,729,000
Aug 12, 2024	0.9300	0.9350	0.9100	0.9200	0.8900	1,429,400
Aug 9, 2024	0.9250	0.9450	0.9150	0.9300	0.8997	4,662,700
Aug 8, 2024	0.8650	0.9200	0.8400	0.9100	0.8803	4,725,600
Aug 7, 2024	0.8200	0.8750	0.8050	0.8700	0.8416	4,819,800
Aug 6, 2024	0.8050	0.8250	0.7750	0.8100	0.7836	2,791,600
Aug 5, 2024	0.8400	0.8400	0.7650	0.8050	0.7788	5,115,100
Aug 2, 2024	0.8900	0.8950	0.8450	0.8600	0.8320	4,158,700
Aug 1, 2024	0.9250	0.9250	0.9000	0.9050	0.8755	2,358,500
Jul 31, 2024	0.8900	0.9300	0.8800	0.9250	0.8948	3,030,500
Jul 30, 2024	0.9450	0.9550	0.8900	0.8900	0.8610	4,070,700
Jul 29, 2024	0.9150	0.9850	0.9150	0.9450	0.9142	10,733,200
Jul 26, 2024	0.8750	0.9300	0.8650	0.9200	0.8900	6,538,200
Jul 25, 2024	0.8600	0.8750	0.8550	0.8700	0.8416	1,075,700
Jul 24, 2024	0.8800	0.8800	0.8550	0.8750	0.8465	2,682,800
Jul 23, 2024	0.8700	0.9000	0.8650	0.8800	0.8513	2,374,300
Jul 22, 2024	0.8800	0.8800	0.8500	0.8700	0.8416	2,038,200
Jul 19, 2024	0.8750	0.9300	0.8650	0.8800	0.8513	17,312,400
Jul 18, 2024	0.8600	0.8750	0.8450	0.8700	0.8416	1,884,300
Jul 17, 2024	0.8500	0.8800	0.8450	0.8650	0.8368	6,011,400
Jul 16, 2024	0.8500	0.8550	0.8300	0.8450	0.8174	2,895,300
Jul 15, 2024	0.8700	0.8800	0.8350	0.8500	0.8223	4,791,400
Jul 12, 2024	0.8200	0.9000	0.8000	0.8700	0.8416	25,810,200
Jul 11, 2024	0.7750	0.7950	0.7650	0.7900	0.7642	1,277,200
Jul 10, 2024	0.7900	0.7900	0.7750	0.7750	0.7497	1,126,900
Jul 9, 2024	0.8050	0.8050	0.7750	0.7850	0.7594	2,112,200
Jul 5, 2024	0.8300	0.8400	0.7850	0.8050	0.7788	2,847,300
Jul 4, 2024	0.8200	0.8400	0.8150	0.8300	0.8029	3,470,900
Jul 3, 2024	0.8050	0.8250	0.8000	0.8150	0.7884	3,472,000
Jul 2, 2024	0.8050	0.8050	0.7850	0.8050	0.7788	2,032,400
Jul 1, 2024	0.7650	0.8000	0.7600	0.8000	0.7739	1,510,000
Jun 28, 2024	0.7600	0.7700	0.7550	0.7700	0.7449	674,300
Jun 27, 2024	0.7800	0.7850	0.7550	0.7600	0.7352	1,052,700
Jun 26, 2024	0.7500	0.7750	0.7500	0.7750	0.7497	1,012,000
Jun 25, 2024	0.7950	0.7950	0.7500	0.7550	0.7304	2,976,200
Jun 24, 2024	0.7800	0.8300	0.7750	0.7950	0.7691	4,189,000
Jun 21, 2024	0.7700	0.7800	0.7700	0.7800	0.7546	624,800
Jun 20, 2024	0.7800	0.7800	0.7650	0.7750	0.7497	762,100
Jun 19, 2024	0.7850	0.8000	0.7750	0.7750	0.7497	1,909,600
Jun 18, 2024	0.7800	0.7900	0.7650	0.7800	0.7546	1,395,400
Jun 14, 2024	0.7700	0.7800	0.7550	0.7800	0.7546	1,683,000
Jun 13, 2024	0.7550	0.7700	0.7450	0.7700	0.7449	1,935,000
Jun 12, 2024	0.7650	0.7850	0.7350	0.7550	0.7304	5,240,000
Jun 11, 2024	0.8200	0.8450	0.7700	0.7750	0.7497	8,182,800
Jun 10, 2024	0.7800	0.8200	0.7750	0.8050	0.7788	7,888,900
Jun 7, 2024	0.7450	0.7800	0.7350	0.7500	0.7255	5,263,400
Jun 6, 2024	0.7450	0.7500	0.7300	0.7400	0.7159	2,370,700
Jun 5, 2024	0.7550	0.7700	0.7450	0.7450	0.7207	2,785,400
Jun 4, 2024	0.7200	0.7700	0.7200	0.7450	0.7207	7,336,000
May 31, 2024	0.6900	0.6950	0.6800	0.6950	0.6723	1,453,300
May 30, 2024	0.6900	0.6900	0.6700	0.6900	0.6675	590,800
May 29, 2024	0.6850	0.6950	0.6600	0.6950	0.6723	1,525,400
May 28, 2024	0.6900	0.7000	0.6800	0.6900	0.6675	1,232,000
May 27, 2024	0.6700	0.7050	0.6700	0.6900	0.6675	3,534,200
May 24, 2024	0.6600	0.6650	0.6500	0.6600	0.6385	1,051,200
May 23, 2024	0.6700	0.6700	0.6600	0.6700	0.6482	542,100
May 21, 2024	0.6700	0.6700	0.6600	0.6700	0.6482	483,700
May 20, 2024	0.6450	0.6700	0.6450	0.6700	0.6482	2,096,000
May 17, 2024	0.6500	0.6550	0.6400	0.6450	0.6240	444,400
May 16, 2024	0.6400	0.6500	0.6300	0.6500	0.6288	561,600
May 15, 2024	0.6500	0.6500	0.6400	0.6400	0.6191	492,000
May 14, 2024	0.6450	0.6550	0.6450	0.6500	0.6288	1,762,400
May 13, 2024	0.6250	0.6450	0.6250	0.6400	0.6191	2,680,100
May 10, 2024	0.6200	0.6250	0.6150	0.6200	0.5998	448,100
May 9, 2024	0.6150	0.6200	0.6050	0.6150	0.5949	374,800
May 8, 2024	0.6200	0.6200	0.6150	0.6200	0.5998	398,400
May 7, 2024	0.6150	0.6250	0.6150	0.6250	0.6046	612,100
May 6, 2024	0.6050	0.6200	0.6050	0.6200	0.5998	1,031,300
May 3, 2024	0.5950	0.6000	0.5950	0.6000	0.5804	343,600
May 2, 2024	0.6000	0.6000	0.5900	0.5900	0.5708	761,400
Apr 30, 2024	0.5950	0.6000	0.5950	0.6000	0.5804	242,600
Apr 29, 2024	0.6000	0.6000	0.5900	0.5950	0.5756	561,800
Apr 26, 2024	0.5950	0.6050	0.5900	0.5950	0.5756	421,000
Apr 25, 2024	0.6000	0.6050	0.5900	0.5900	0.5708	524,300
Apr 24, 2024	0.5950	0.6000	0.5950	0.5950	0.5756	500,300
Apr 23, 2024	0.6000	0.6000	0.5950	0.5950	0.5756	109,200
Apr 22, 2024	0.5950	0.6000	0.5950	0.6000	0.5804	530,000
Apr 19, 2024	0.6050	0.6050	0.5900	0.5900	0.5708	467,900
Apr 18, 2024	0.5950	0.6050	0.5900	0.6050	0.5853	477,100
Apr 17, 2024	0.5950	0.5950	0.5900	0.5950	0.5756	204,100
Apr 16, 2024	0.6000	0.6000	0.5900	0.5950	0.5756	416,200
Apr 15, 2024	0.6000	0.6000	0.5950	0.6000	0.5804	360,900
Apr 12, 2024	0.5900	0.6000	0.5900	0.6000	0.5804	230,600
Apr 9, 2024	0.5950	0.5950	0.5900	0.5950	0.5756	140,100
Apr 8, 2024	0.6000	0.6050	0.5950	0.5950	0.5756	101,300
Apr 5, 2024	0.6100	0.6100	0.6000	0.6000	0.5804	68,400
Apr 4, 2024	0.5950	0.6100	0.5950	0.6100	0.5901	369,800
Apr 3, 2024	0.6100	0.6100	0.5950	0.5950	0.5756	290,300
Apr 2, 2024	0.6000	0.6050	0.5950	0.6000	0.5804	514,600
Apr 1, 2024	0.5950	0.6000	0.5950	0.5950	0.5756	147,500
Mar 29, 2024	0.6050	0.6050	0.6000	0.6000	0.5804	150,000
Mar 27, 2024	0.6100	0.6100	0.6050	0.6050	0.5853	236,800
Mar 26, 2024	0.6150	0.6200	0.6100	0.6150	0.5949	225,000
Mar 25, 2024	0.6050	0.6200	0.6050	0.6200	0.5998	423,400
Mar 22, 2024	0.6000	0.6050	0.6000	0.6050	0.5853	201,000
Mar 21, 2024	0.5950	0.6000	0.5950	0.6000	0.5804	299,500
Mar 20, 2024	0.6000	0.6000	0.5900	0.6000	0.5804	133,200
Mar 19, 2024	0.5950	0.6000	0.5950	0.6000	0.5804	106,200
Mar 18, 2024	0.5900	0.5950	0.5850	0.5950	0.5756	977,800
Mar 15, 2024	0.5950	0.6000	0.5900	0.5950	0.5756	720,800
Mar 14, 2024	0.5900	0.5950	0.5900	0.5950	0.5756	487,400
Mar 13, 2024	0.6000	0.6000	0.5950	0.5950	0.5756	455,600
Mar 12, 2024	0.6000	0.6000	0.5900	0.6000	0.5804	210,800
Mar 11, 2024	0.5950	0.6000	0.5950	0.6000	0.5804	113,100
Mar 8, 2024	0.6100	0.6100	0.5950	0.5950	0.5756	637,400
Mar 7, 2024	0.6050	0.6100	0.6050	0.6100	0.5901	201,300
Mar 6, 2024	0.6000	0.6100	0.6000	0.6050	0.5853	574,600
Mar 5, 2024	0.6050	0.6100	0.6000	0.6000	0.5804	886,400
Mar 4, 2024	0.6150	0.6150	0.6050	0.6150	0.5949	1,297,400
Mar 1, 2024	0.6200	0.6200	0.6100	0.6150	0.5949	951,100
Feb 29, 2024	0.6250	0.6250	0.6100	0.6250	0.6046	1,849,300
Feb 28, 2024	0.6450	0.6450	0.6400	0.6450	0.6240	263,400
Feb 27, 2024	0.6600	0.6600	0.6400	0.6500	0.6288	159,800
Feb 26, 2024	0.6600	0.6600	0.6450	0.6550	0.6336	250,400
Feb 23, 2024	0.6450	0.6600	0.6400	0.6600	0.6385	290,600
Feb 22, 2024	0.6350	0.6500	0.6300	0.6500	0.6288	162,300
Feb 21, 2024	0.6300	0.6350	0.6250	0.6350	0.6143	108,800
Feb 20, 2024	0.6400	0.6400	0.6250	0.6300	0.6095	1,159,500
Feb 19, 2024	0.6400	0.6400	0.6300	0.6350	0.6143	886,700
Feb 16, 2024	0.6550	0.6550	0.6400	0.6400	0.6191	199,400
Feb 15, 2024	0.6550	0.6550	0.6500	0.6550	0.6336	206,600
Feb 14, 2024	0.6550	0.6550	0.6450	0.6550	0.6336	224,800
Feb 13, 2024	0.6450	0.6550	0.6400	0.6550	0.6336	467,400
Feb 9, 2024	0.6300	0.6350	0.6250	0.6350	0.6143	308,500
Feb 8, 2024	0.6300	0.6350	0.6300	0.6300	0.6095	138,600
Feb 7, 2024	0.6400	0.6400	0.6250	0.6400	0.6191	308,800
Feb 6, 2024	0.6350	0.6400	0.6300	0.6400	0.6191	247,600
Feb 5, 2024	0.6350	0.6400	0.6250	0.6400	0.6191	571,900
Feb 2, 2024	0.6450	0.6450	0.6350	0.6400	0.6191	300,600
Jan 31, 2024	0.6600	0.6600	0.6400	0.6550	0.6336	455,300
Jan 30, 2024	0.6700	0.6700	0.6450	0.6600	0.6385	945,300
Jan 29, 2024	0.6750	0.6800	0.6600	0.6700	0.6482	898,900

6254.KL PDZ Holdings Bhd

0.0400

0.00%

5032.KL Bintulu Port Holdings Berhad

6.01

0.00%

7013.KL Hubline Berhad

0.0550

0.00%

5246.KL Westports Holdings Berhad

4.5700

-0.65%

3816.KL MISC Berhad

7.16

-0.69%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shin Yang Group Berhad (5173.KL)

Related Tickers